BARRETT BUSINESS SERVICES Historical Stock Price

Below is the stock price history for Barrett Business Services BBSI. Data is recorded each day for the historical open, high, low, close and volume. The Barrett Business Services stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barrett Business Services Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-15 58.59 58.72 58.02 58.02 967
2019-01-14 58.95 59.23 57.97 57.97 1,489
2019-01-11 58.65 59.93 58.65 59.93 412
2019-01-10 58.79 59.39 58.79 58.94 1,459
2019-01-09 58.21 58.77 58.06 58.47 2,493
2019-01-08 58.47 58.53 58.05 58.25 1,216
2019-01-07 59.09 59.09 57.15 57.15 335
2019-01-04 57.21 58.13 57.21 58.12 282
2019-01-03 55.06 57.09 55.06 55.30 976
2019-01-02 60.88 60.88 57.06 57.06 620
2018-12-31 57.30 57.30 57.04 57.04 200
2018-12-28 58.02 58.02 56.42 56.98 2,763
2018-12-27 58.28 58.28 56.55 57.45 170
2018-12-26 54.30 56.72 54.30 56.70 1,944
2018-12-24 53.97 53.97 53.97 53.97 256
2018-12-21 55.42 55.94 55.42 55.90 1,202
2018-12-20 56.47 56.65 55.61 56.54 849
2018-12-19 58.45 59.71 57.44 57.44 1,483
2018-12-18 58.42 58.42 56.91 58.265 1,609
2018-12-17 58.50 59.33 57.50 57.755 1,981
2018-12-14 60.86 60.86 58.47 58.99 2,760
2018-12-13 62.01 62.01 59.85 60.13 1,996
2018-12-12 62.96 63.80 62.16 62.16 1,208
2018-12-11 64.49 64.51 63.09 63.09 1,160
2018-12-10 64.12 64.32 62.91 64.32 1,115
2018-12-07 65.01 65.50 63.56 64.225 1,283
2018-12-06 65.98 66.70 65.16 65.59 1,229
2018-12-04 69.75 69.85 66.38 66.38 404
2018-12-03 72.08 72.08 69.78 71.23 447
2018-11-30 70.00 70.55 69.00 70.55 1,271

» More Barrett Business Services Stock Price History

To see other companies like Barrett Business Services (BBSI), view our stock market today for news, and other data.